東邦瓦斯の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/11/11 | 4,300 | 4,360 | 4,280 | 4,360 | +75 | +1.8% | 152,900 |
| 2019/11/08 | 4,295 | 4,295 | 4,235 | 4,285 | +5 | +0.1% | 169,300 |
| 2019/11/07 | 4,290 | 4,295 | 4,245 | 4,280 | +25 | +0.6% | 110,700 |
| 2019/11/06 | 4,265 | 4,265 | 4,210 | 4,255 | -15 | -0.4% | 120,800 |
| 2019/11/05 | 4,260 | 4,275 | 4,190 | 4,270 | +30 | +0.7% | 204,000 |
| 2019/11/01 | 4,185 | 4,275 | 4,185 | 4,240 | +15 | +0.4% | 124,600 |
| 2019/10/31 | 4,285 | 4,285 | 4,220 | 4,225 | -70 | -1.6% | 181,400 |
| 2019/10/30 | 4,230 | 4,340 | 4,220 | 4,295 | +125 | +3% | 305,700 |
| 2019/10/29 | 4,300 | 4,305 | 4,110 | 4,170 | -105 | -2.5% | 245,400 |
| 2019/10/28 | 4,290 | 4,300 | 4,255 | 4,275 | -20 | -0.5% | 103,000 |
| 2019/10/25 | 4,315 | 4,315 | 4,270 | 4,295 | -20 | -0.5% | 107,600 |
| 2019/10/24 | 4,325 | 4,335 | 4,280 | 4,315 | +20 | +0.5% | 123,900 |
| 2019/10/23 | 4,270 | 4,295 | 4,230 | 4,295 | +65 | +1.5% | 142,300 |
| 2019/10/21 | 4,245 | 4,290 | 4,210 | 4,230 | +30 | +0.7% | 113,300 |
| 2019/10/18 | 4,210 | 4,240 | 4,185 | 4,200 | +20 | +0.5% | 149,400 |
| 2019/10/17 | 4,300 | 4,300 | 4,170 | 4,180 | -125 | -2.9% | 208,800 |
| 2019/10/16 | 4,335 | 4,360 | 4,290 | 4,305 | +10 | +0.2% | 178,000 |
| 2019/10/15 | 4,285 | 4,325 | 4,255 | 4,295 | +80 | +1.9% | 156,300 |
| 2019/10/11 | 4,235 | 4,235 | 4,175 | 4,215 | +5 | +0.1% | 157,700 |
| 2019/10/10 | 4,295 | 4,305 | 4,200 | 4,210 | -100 | -2.3% | 169,900 |
| 2019/10/09 | 4,255 | 4,315 | 4,255 | 4,310 | +25 | +0.6% | 135,000 |
| 2019/10/08 | 4,320 | 4,325 | 4,270 | 4,285 | ±0 | ±0% | 99,600 |
| 2019/10/07 | 4,285 | 4,300 | 4,245 | 4,285 | -5 | -0.1% | 110,400 |
| 2019/10/04 | 4,235 | 4,300 | 4,215 | 4,290 | +25 | +0.6% | 132,000 |
| 2019/10/03 | 4,215 | 4,270 | 4,205 | 4,265 | -40 | -0.9% | 148,200 |
| 2019/10/02 | 4,185 | 4,355 | 4,185 | 4,305 | +120 | +2.9% | 222,600 |
| 2019/10/01 | 4,160 | 4,235 | 4,130 | 4,185 | +55 | +1.3% | 196,400 |
| 2019/09/30 | 4,165 | 4,180 | 4,105 | 4,130 | -65 | -1.5% | 219,500 |
| 2019/09/27 | 4,340 | 4,345 | 4,160 | 4,195 | -165 | -3.8% | 235,800 |
| 2019/09/26 | 4,450 | 4,465 | 4,330 | 4,360 | -15 | -0.3% | 341,100 |
| 2019/09/25 | 4,305 | 4,405 | 4,295 | 4,375 | +75 | +1.7% | 215,500 |
| 2019/09/24 | 4,340 | 4,370 | 4,270 | 4,300 | ±0 | ±0% | 202,800 |
| 2019/09/20 | 4,360 | 4,375 | 4,285 | 4,300 | -15 | -0.3% | 361,300 |
| 2019/09/19 | 4,310 | 4,385 | 4,290 | 4,315 | +55 | +1.3% | 309,300 |
| 2019/09/18 | 4,245 | 4,305 | 4,235 | 4,260 | +30 | +0.7% | 192,200 |
| 2019/09/17 | 4,180 | 4,245 | 4,125 | 4,230 | +50 | +1.2% | 282,000 |
| 2019/09/13 | 4,110 | 4,185 | 4,065 | 4,180 | +100 | +2.5% | 318,900 |
| 2019/09/12 | 4,000 | 4,105 | 3,980 | 4,080 | +145 | +3.7% | 305,100 |
| 2019/09/11 | 3,880 | 3,950 | 3,845 | 3,935 | +50 | +1.3% | 265,600 |
| 2019/09/10 | 3,970 | 3,970 | 3,870 | 3,885 | -135 | -3.4% | 276,400 |
| 2019/09/09 | 3,995 | 4,020 | 3,955 | 4,020 | -20 | -0.5% | 197,500 |
| 2019/09/06 | 4,160 | 4,160 | 4,040 | 4,040 | -120 | -2.9% | 197,800 |
| 2019/09/05 | 4,125 | 4,215 | 4,125 | 4,160 | +45 | +1.1% | 196,000 |
| 2019/09/04 | 4,100 | 4,145 | 4,090 | 4,115 | ±0 | ±0% | 178,500 |
| 2019/09/03 | 4,085 | 4,135 | 4,070 | 4,115 | +45 | +1.1% | 148,000 |
| 2019/09/02 | 4,100 | 4,160 | 4,045 | 4,070 | -55 | -1.3% | 164,700 |
| 2019/08/30 | 4,060 | 4,130 | 4,025 | 4,125 | +90 | +2.2% | 274,300 |
| 2019/08/29 | 3,955 | 4,040 | 3,950 | 4,035 | +70 | +1.8% | 1,067,600 |
| 2019/08/28 | 3,900 | 3,975 | 3,885 | 3,965 | +50 | +1.3% | 223,700 |
| 2019/08/27 | 3,875 | 3,930 | 3,860 | 3,915 | +55 | +1.4% | 376,700 |
1401～
1450
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「邦ガス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 邦ガス | 433,000円 | -7.0% | -7.4% | 2.08% | 16.60倍 | 0.93倍 |
|
ガス業界３位。愛知、岐阜、三重の３県が営業地域。ＬＰガスも展開。コージェネ事業を推進 |
| 東北電 | 106,200円 | -7.4% | -26.0% | 3.77% | 3.93倍 | 0.54倍 |
|
東北６県、新潟へ供給。宮城、青森で原発３基保有。域内でガス卸売り、洋上風力など再エネ開発 |
| Ｊパワー | 268,000円 | -8.0% | -15.1% | 3.73% | 5.51倍 | 0.37倍 |
|
０４年に政府が民営化で株放出、電力卸が主。電源は石炭火力と水力中心、大間原発は建設遅延 |
| 中国電 | 82,500円 | -8.5% | -33.9% | 2.55% | 4.57倍 | 0.42倍 |
|
石炭火力約４割と高い。電源は瀬戸内集中。原発は島根に３基目建設、上関原発は準備工事中断 |
| 四国電 | 126,800円 | -6.0% | -42.1% | 3.94% | 6.36倍 | 0.60倍 |
|
発電所は瀬戸内側に立地集中、原子力と石炭火力の比率大。情報通信など電力以外へ多角化推進 |
市場注目の銘柄
チャート関連のコラム
